140,45SEK
-0,92%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 141,65 | 142,00 | 139,30 | 140,35 | -0,99% | 862.628,00 |
| 02.01.2025 | 140,80 | 142,25 | 139,60 | 141,75 | 0,93% | 831.307,00 |
| 30.12.2024 | 139,50 | 140,60 | 138,65 | 140,45 | 0,61% | 2.784.620,00 |
| 27.12.2024 | 136,00 | 140,05 | 136,00 | 139,60 | 3,06% | 1.242.101,00 |
| 23.12.2024 | 135,25 | 136,05 | 134,25 | 135,45 | 0,04% | 813.793,00 |
| 20.12.2024 | 134,25 | 135,65 | 133,10 | 135,40 | 0,41% | 1.967.225,00 |
| 19.12.2024 | 136,75 | 137,50 | 133,55 | 134,85 | -2,21% | 2.940.291,00 |
| 18.12.2024 | 140,65 | 140,65 | 137,80 | 137,90 | -1,75% | 1.949.191,00 |
| 17.12.2024 | 139,40 | 140,65 | 139,40 | 140,35 | 0,14% | 1.618.400,00 |
| 16.12.2024 | 140,25 | 141,20 | 139,60 | 140,15 | -0,39% | 1.154.847,00 |
| 13.12.2024 | 142,50 | 142,95 | 140,40 | 140,70 | -1,47% | 1.589.637,00 |
| 12.12.2024 | 144,10 | 144,80 | 142,30 | 142,80 | -0,90% | 1.489.215,00 |
| 11.12.2024 | 142,50 | 144,65 | 142,10 | 144,10 | 0,84% | 1.168.192,00 |
| 10.12.2024 | 144,60 | 144,85 | 142,90 | 142,90 | -1,85% | 1.165.828,00 |
| 09.12.2024 | 144,60 | 146,40 | 144,50 | 145,60 | 0,90% | 1.475.752,00 |
| 06.12.2024 | 144,05 | 145,30 | 143,50 | 144,30 | -0,03% | 991.894,00 |
| 05.12.2024 | 145,65 | 146,05 | 144,35 | 144,35 | -0,93% | 899.641,00 |
| 04.12.2024 | 144,80 | 146,00 | 143,50 | 145,70 | 0,87% | 925.681,00 |
| 03.12.2024 | 143,05 | 145,35 | 143,05 | 144,45 | 1,01% | 1.107.103,00 |
| 02.12.2024 | 141,00 | 144,00 | 140,20 | 143,00 | 0,92% | 1.138.736,00 |
| 29.11.2024 | 139,95 | 141,70 | 139,25 | 141,70 | 1,29% | 2.606.238,00 |
| 28.11.2024 | 141,35 | 141,40 | 139,25 | 139,90 | -0,50% | 588.530,00 |
| 27.11.2024 | 140,60 | 140,90 | 139,25 | 140,60 | -0,14% | 972.321,00 |
| 26.11.2024 | 144,55 | 144,55 | 140,25 | 140,80 | -3,10% | 1.044.896,00 |
| 25.11.2024 | 143,10 | 145,95 | 142,85 | 145,30 | 2,25% | 4.653.261,00 |
| 22.11.2024 | 141,45 | 142,15 | 140,00 | 142,10 | 0,86% | 1.380.226,00 |
| 21.11.2024 | 141,59 | 142,08 | 139,52 | 140,88 | -0,29% | - |
| 20.11.2024 | 142,80 | 143,20 | 141,30 | 141,30 | -0,49% | 748.113,00 |
| 19.11.2024 | 141,60 | 142,60 | 140,60 | 142,00 | 0,35% | 1.074.429,00 |
| 18.11.2024 | 140,50 | 141,95 | 139,75 | 141,50 | 0,71% | 1.214.927,00 |
| 15.11.2024 | 138,25 | 140,90 | 138,20 | 140,50 | 1,26% | 1.567.215,00 |
| 14.11.2024 | 137,55 | 139,80 | 137,55 | 138,75 | 1,20% | 1.060.816,00 |
| 13.11.2024 | 135,00 | 137,50 | 134,80 | 137,10 | 1,33% | 1.091.778,00 |
| 12.11.2024 | 137,05 | 137,45 | 134,55 | 135,30 | -2,06% | 1.818.820,00 |
| 11.11.2024 | 140,30 | 140,85 | 138,10 | 138,15 | -1,00% | 718.839,00 |
| 08.11.2024 | 140,10 | 140,70 | 138,95 | 139,55 | -0,39% | 1.033.672,00 |
| 07.11.2024 | 139,60 | 142,30 | 139,60 | 140,10 | 0,43% | 1.052.210,00 |
| 06.11.2024 | 142,45 | 144,90 | 139,40 | 139,50 | -1,86% | 1.482.962,00 |
| 05.11.2024 | 143,00 | 143,80 | 141,50 | 142,15 | 0,60% | 854.262,00 |
| 04.11.2024 | 140,40 | 141,75 | 140,35 | 141,30 | 0,64% | 891.587,00 |
| 01.11.2024 | 140,50 | 141,25 | 140,10 | 140,40 | -0,32% | 389.346,00 |
| 31.10.2024 | 141,40 | 142,10 | 140,15 | 140,85 | -0,67% | 1.450.768,00 |
| 30.10.2024 | 144,00 | 144,80 | 141,35 | 141,80 | -1,90% | 1.034.837,00 |
| 29.10.2024 | 146,00 | 148,20 | 144,50 | 144,55 | -0,79% | 1.786.372,00 |
| 28.10.2024 | 149,45 | 151,50 | 145,70 | 145,70 | -2,35% | 1.840.803,00 |
| 25.10.2024 | 144,50 | 149,55 | 143,00 | 149,20 | 8,87% | 2.930.434,00 |
| 24.10.2024 | 141,20 | 142,05 | 137,05 | 137,05 | -2,77% | 2.026.303,00 |
| 23.10.2024 | 140,55 | 142,60 | 140,25 | 140,95 | -0,32% | 1.074.892,00 |
| 22.10.2024 | 139,50 | 141,45 | 138,45 | 141,40 | 1,33% | 1.009.141,00 |
| 21.10.2024 | 140,50 | 141,05 | 139,45 | 139,55 | -0,68% | 899.619,00 |
| 18.10.2024 | 138,65 | 140,60 | 138,30 | 140,50 | 1,33% | 762.825,00 |
| 17.10.2024 | 139,15 | 139,55 | 137,70 | 138,65 | -0,11% | 1.160.507,00 |
| 16.10.2024 | 141,05 | 141,60 | 136,05 | 138,80 | -2,24% | 1.877.091,00 |
| 15.10.2024 | 145,33 | 145,33 | 141,03 | 141,97 | -2,12% | - |
| 14.10.2024 | 146,45 | 146,95 | 143,90 | 145,05 | -0,96% | 869.433,00 |
| 11.10.2024 | 144,45 | 146,50 | 144,45 | 146,45 | 1,45% | 660.417,00 |
| 10.10.2024 | 145,00 | 146,55 | 144,35 | 144,35 | -2,07% | 1.242.947,00 |
| 09.10.2024 | 146,10 | 147,70 | 145,80 | 147,40 | 0,89% | 666.378,00 |
| 08.10.2024 | 147,40 | 147,65 | 145,20 | 146,10 | -1,78% | 995.699,00 |
| 07.10.2024 | 151,00 | 151,10 | 147,65 | 148,75 | -1,26% | 1.246.459,00 |
| 04.10.2024 | 149,45 | 151,00 | 149,35 | 150,65 | 0,80% | 1.695.453,00 |
| 03.10.2024 | 147,05 | 151,95 | 146,80 | 149,45 | 1,46% | 2.271.254,00 |
| 02.10.2024 | 147,65 | 148,50 | 146,65 | 147,30 | -0,14% | 1.499.167,00 |
| 01.10.2024 | 147,95 | 149,45 | 147,00 | 147,50 | -0,30% | 1.259.945,00 |
| 30.09.2024 | 147,95 | 149,30 | 146,45 | 147,95 | 0,00% | 2.638.916,00 |
| 27.09.2024 | 148,05 | 149,00 | 147,80 | 147,95 | -0,07% | 1.080.349,00 |
| 26.09.2024 | 148,00 | 149,15 | 147,25 | 148,05 | 0,85% | 1.188.535,00 |
| 25.09.2024 | 145,65 | 147,10 | 145,05 | 146,80 | 0,58% | 844.725,00 |
| 24.09.2024 | 144,75 | 146,05 | 144,45 | 145,95 | 1,96% | 1.052.265,00 |
| 23.09.2024 | 143,20 | 144,00 | 142,25 | 143,15 | 0,00% | 913.951,00 |
| 20.09.2024 | 146,75 | 147,10 | 142,90 | 143,15 | -2,39% | 2.273.880,00 |
| 19.09.2024 | 145,15 | 147,85 | 145,15 | 146,65 | 1,95% | 1.826.007,00 |
| 18.09.2024 | 144,20 | 144,50 | 142,80 | 143,85 | -0,59% | 1.267.259,00 |
| 17.09.2024 | 144,00 | 145,35 | 143,85 | 144,70 | 0,63% | 1.132.900,00 |
| 16.09.2024 | 143,45 | 144,45 | 143,00 | 143,80 | 0,00% | 537.255,00 |
| 13.09.2024 | 143,85 | 144,70 | 143,50 | 143,80 | 0,31% | 827.408,00 |
| 12.09.2024 | 143,50 | 145,20 | 143,35 | 143,35 | 0,81% | 1.087.441,00 |
| 11.09.2024 | 142,50 | 143,90 | 142,00 | 142,20 | -0,21% | 1.323.015,00 |
| 10.09.2024 | 139,30 | 142,85 | 139,30 | 142,50 | 2,30% | 1.539.769,00 |
| 09.09.2024 | 139,25 | 140,15 | 138,75 | 139,30 | 0,51% | 772.306,00 |
| 06.09.2024 | 138,65 | 139,30 | 137,70 | 138,60 | -0,14% | 972.542,00 |
| 05.09.2024 | 137,50 | 138,90 | 137,05 | 138,80 | 0,95% | 1.078.443,00 |
| 04.09.2024 | 138,95 | 139,45 | 136,85 | 137,50 | -2,20% | 1.291.522,00 |
| 03.09.2024 | 141,30 | 141,60 | 139,35 | 140,60 | -0,50% | 1.538.974,00 |
| 02.09.2024 | 141,30 | 141,95 | 140,55 | 141,30 | -0,88% | 1.144.938,00 |
| 30.08.2024 | 139,30 | 142,55 | 139,30 | 142,55 | 2,52% | 4.463.783,00 |
| 29.08.2024 | 136,85 | 139,40 | 136,80 | 139,05 | 1,68% | 2.369.438,00 |
| 28.08.2024 | 137,35 | 137,35 | 136,30 | 136,75 | -0,22% | 1.390.076,00 |
| 27.08.2024 | 137,25 | 138,50 | 137,05 | 137,05 | 0,00% | 844.850,00 |
| 26.08.2024 | 138,10 | 138,55 | 137,00 | 137,05 | -0,76% | 1.415.247,00 |
| 23.08.2024 | 137,35 | 138,25 | 136,70 | 138,10 | 0,91% | 1.276.781,00 |
| 22.08.2024 | 135,15 | 138,05 | 132,10 | 136,85 | -1,55% | 2.847.487,00 |
| 21.08.2024 | 139,45 | 140,45 | 138,90 | 139,00 | -0,14% | 756.111,00 |
| 20.08.2024 | 139,90 | 139,90 | 138,65 | 139,20 | -0,50% | 679.017,00 |
| 19.08.2024 | 138,15 | 140,10 | 137,55 | 139,90 | 1,30% | 1.214.332,00 |
| 16.08.2024 | 138,95 | 139,75 | 137,75 | 138,10 | -0,22% | 1.190.137,00 |
| 15.08.2024 | 137,20 | 140,65 | 137,20 | 138,40 | 1,21% | 1.397.897,00 |
| 14.08.2024 | 136,90 | 137,60 | 135,90 | 136,75 | 0,15% | 1.144.442,00 |
| 13.08.2024 | 136,90 | 137,30 | 135,85 | 136,55 | -0,36% | 924.801,00 |
| 12.08.2024 | 136,45 | 137,30 | 136,20 | 137,05 | 0,81% | 841.091,00 |